Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

16.85 +0.28 +1.69%

22:44:52 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 95,506
Bid/Ask: 0.00 / 0.00
Day's Range: 16.39 - 16.93

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 12, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.6	7.5	0	10.00	0	0%	0	0.75	0
FIVN Call 10.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260220\|10.00C Delta0.9254 Imp Vol2.6497 Bid5.6 Gamma0.0221 Theoretical6.55 Ask7.5 Theta-0.0572 Intrinsic Value6.37 Volume0 Vega0.0034 Time Value-6.37 Open Interest0 Rho0.0019 Delta / Theta-16.1862 FIVN Put 10.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260220\|10.00P Delta-0.1254 Imp Vol3.8097 Bid0 Gamma0.0225 Theoretical0.75 Ask0.75 Theta-0.1182 Intrinsic Value-6.37 Volume0 Vega0.005 Time Value6.37 Open Interest0 Rho-0.0006 Delta / Theta1.0606
0	0%	3.2	4.9	0	12.50	0.1	0%	0.05	0.3	52
FIVN Call 12.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260220\|12.50C Delta0.8853 Imp Vol1.6631 Bid3.2 Gamma0.0483 Theoretical4.05 Ask4.9 Theta-0.0496 Intrinsic Value3.87 Volume0 Vega0.0047 Time Value-3.87 Open Interest0 Rho0.0023 Delta / Theta-17.8515 FIVN Put 12.50 Exp: Feb 20, 2026 Last: 0.1 Chg.: 0% SymbolFIVN\|20260220\|12.50P Delta-0.0667 Imp Vol1.3039 Bid0.05 Gamma0.0409 Theoretical0.1 Ask0.3 Theta-0.0255 Intrinsic Value-3.87 Volume52 Vega0.0031 Time Value3.97 Open Interest9 Rho-0.0002 Delta / Theta2.6203
1.75	-30%	1.65	1.95	10	15.00	0.75	50%	0.5	0.8	1
FIVN Call 15.00 Exp: Feb 20, 2026 Last: 1.75 Chg.: -30% SymbolFIVN\|20260220\|15.00C Delta0.7313 Imp Vol1.0433 Bid1.65 Gamma0.1311 Theoretical1.75 Ask1.95 Theta-0.0529 Intrinsic Value1.37 Volume10 Vega0.008 Time Value0.38 Open Interest35 Rho0.0022 Delta / Theta-13.8267 FIVN Put 15.00 Exp: Feb 20, 2026 Last: 0.75 Chg.: 50% SymbolFIVN\|20260220\|15.00P Delta-0.3074 Imp Vol1.4086 Bid0.5 Gamma0.1035 Theoretical0.75 Ask0.8 Theta-0.0741 Intrinsic Value-1.37 Volume1 Vega0.0085 Time Value2.12 Open Interest21,086 Rho-0.0011 Delta / Theta4.1478
					16.37	Price @ Feb 12, 2026 20:00 GMT
0.6	-26.83%	0.5	0.85	5	17.50	1.64	0%	1.85	2.15	0
FIVN Call 17.50 Exp: Feb 20, 2026 Last: 0.6 Chg.: -26.83% SymbolFIVN\|20260220\|17.50C Delta0.3618 Imp Vol1.1003 Bid0.5 Gamma0.1413 Theoretical0.6 Ask0.85 Theta-0.0627 Intrinsic Value-1.13 Volume5 Vega0.009 Time Value1.73 Open Interest759 Rho0.0012 Delta / Theta-5.7727 FIVN Put 17.50 Exp: Feb 20, 2026 Last: 1.64 Chg.: 0% SymbolFIVN\|20260220\|17.50P Delta-0.6048 Imp Vol1.3211 Bid1.85 Gamma0.121 Theoretical2 Ask2.15 Theta-0.0757 Intrinsic Value1.13 Volume0 Vega0.0093 Time Value0.51 Open Interest3,764 Rho-0.0022 Delta / Theta7.992
0.3	0%	0.1	0.35	0	20.00	2.55	0%	3.7	4.7	0
FIVN Call 20.00 Exp: Feb 20, 2026 Last: 0.3 Chg.: 0% SymbolFIVN\|20260220\|20.00C Delta0.1552 Imp Vol1.2474 Bid0.1 Gamma0.0793 Theoretical0.23 Ask0.35 Theta-0.0451 Intrinsic Value-3.63 Volume0 Vega0.0058 Time Value3.93 Open Interest703 Rho0.0005 Delta / Theta-3.4432 FIVN Put 20.00 Exp: Feb 20, 2026 Last: 2.55 Chg.: 0% SymbolFIVN\|20260220\|20.00P Delta-0.761 Imp Vol1.6623 Bid3.7 Gamma0.0775 Theoretical4.2 Ask4.7 Theta-0.0764 Intrinsic Value3.63 Volume0 Vega0.0075 Time Value-1.08 Open Interest226 Rho-0.0029 Delta / Theta9.9615
0.11	0%	0	0.35	0	22.50	6	0%	5.4	7	0
FIVN Call 22.50 Exp: Feb 20, 2026 Last: 0.11 Chg.: 0% SymbolFIVN\|20260220\|22.50C Delta0.1616 Imp Vol1.9251 Bid0 Gamma0.0527 Theoretical0.35 Ask0.35 Theta-0.0713 Intrinsic Value-6.13 Volume0 Vega0.0059 Time Value6.24 Open Interest623 Rho0.0005 Delta / Theta-2.2667 FIVN Put 22.50 Exp: Feb 20, 2026 Last: 6 Chg.: 0% SymbolFIVN\|20260220\|22.50P Delta0 Imp Vol0 Bid5.4 Gamma0 Theoretical0 Ask7 Theta0 Intrinsic Value6.13 Volume0 Vega0 Time Value-0.13 Open Interest94 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,826.5	-6.3	-0.09%
US Tech 100	24,667.5	-20.1	-0.08%
DAX	24,849.24	+21.41	+0.09%
Dollar Index	96.835	-0.002	0.00%

Crude Oil WTI	62.67	-0.17	-0.27%
Brent Oil	67.44	-0.08	-0.12%
Natural Gas	3.173	-0.044	-1.37%
Gold	5,012.00	+63.60	+1.29%
Silver	76.805	+1.123	+1.48%
US Soybeans	1,130.25	-5.75	-0.51%
Copper	5.7550	-0.0305	-0.53%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.412	-0.054	-1.56%
U.S. 10Y	4.059	-0.045	-1.10%
U.S. 30Y	4.696	-0.033	-0.70%
Germany 10Y	2.7426	-0.0344	-1.24%

Alphabet C	306.55	-2.82	-0.91%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	79.19	-1.01	-1.27%
Booking	4,179.22	+20.12	+0.48%
Apple	259.71	-2.02	-0.77%
Alibaba ADR	155.46	-3.27	-2.06%
Tesla	414.23	-2.85	-0.68%

Recent Quotes

Name	Price	Chg.	Chg. %
FIVN	16.85	+0.28	+1.69%
PATK	141.34	+0.01	+0.01%
389680	881.00	-68.00	-7.17%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	300.00
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	200.00
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	100.00
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Swift Foods	0.048	-7.69%	1.85M
Lorenzo Shipping	0.600	-7.69%	43.00K